15,800€
5,33%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 15,16 | 15,98 | 15,06 | 15,90 | 6,00% | 54.012,00 |
| 26.06.2025 | 14,80 | 15,18 | 14,70 | 15,00 | 1,08% | 42.492,00 |
| 25.06.2025 | 14,70 | 14,86 | 14,62 | 14,84 | 1,23% | 31.502,00 |
| 24.06.2025 | 13,78 | 14,68 | 13,76 | 14,66 | 6,39% | 65.603,00 |
| 23.06.2025 | 13,78 | 13,90 | 13,60 | 13,78 | -1,15% | 18.655,00 |
| 20.06.2025 | 13,86 | 14,16 | 13,82 | 13,94 | 0,87% | 15.174,00 |
| 19.06.2025 | 13,86 | 13,86 | 13,64 | 13,82 | -1,14% | 5.541,00 |
| 18.06.2025 | 14,00 | 14,04 | 13,54 | 13,98 | 0,58% | 44.253,00 |
| 17.06.2025 | 13,92 | 14,12 | 13,90 | 13,90 | -0,43% | 7.866,00 |
| 16.06.2025 | 13,76 | 14,02 | 13,76 | 13,96 | 1,60% | 10.858,00 |
| 13.06.2025 | 14,02 | 14,08 | 13,74 | 13,74 | -2,14% | 64.846,00 |
| 12.06.2025 | 14,10 | 14,38 | 14,04 | 14,04 | -1,40% | 25.005,00 |
| 11.06.2025 | 14,20 | 14,40 | 14,10 | 14,24 | -0,42% | 19.500,00 |
| 10.06.2025 | 14,44 | 14,46 | 14,06 | 14,30 | -0,97% | 26.649,00 |
| 09.06.2025 | 14,50 | 14,70 | 14,18 | 14,44 | 0,42% | 25.540,00 |
| 06.06.2025 | 13,82 | 14,40 | 13,82 | 14,38 | 3,60% | 49.836,00 |
| 05.06.2025 | 14,06 | 14,08 | 13,82 | 13,88 | -1,00% | 77.762,00 |
| 04.06.2025 | 13,94 | 14,22 | 13,94 | 14,02 | 0,29% | 29.354,00 |
| 03.06.2025 | 14,00 | 14,08 | 13,72 | 13,98 | -1,55% | 23.550,00 |
| 02.06.2025 | 13,96 | 14,20 | 13,76 | 14,20 | 1,14% | 23.737,00 |
| 30.05.2025 | 14,02 | 14,32 | 13,92 | 14,04 | 0,72% | 13.854,00 |
| 29.05.2025 | 13,98 | 14,12 | 13,78 | 13,94 | 0,43% | 12.645,00 |
| 28.05.2025 | 13,66 | 13,90 | 13,52 | 13,88 | 1,76% | 34.474,00 |
| 27.05.2025 | 13,54 | 13,66 | 13,46 | 13,64 | 1,19% | 28.891,00 |
| 26.05.2025 | 13,06 | 13,62 | 13,06 | 13,48 | 3,69% | 26.038,00 |
| 23.05.2025 | 13,16 | 13,18 | 12,70 | 13,00 | -1,37% | 61.149,00 |
| 22.05.2025 | 13,54 | 13,60 | 13,02 | 13,18 | -2,66% | 47.673,00 |
| 21.05.2025 | 13,84 | 14,04 | 13,44 | 13,54 | -2,17% | 63.339,00 |
| 20.05.2025 | 13,68 | 13,88 | 13,46 | 13,84 | 0,73% | 31.651,00 |
| 19.05.2025 | 14,02 | 14,16 | 13,32 | 13,74 | -2,69% | 44.778,00 |
| 16.05.2025 | 13,90 | 14,14 | 13,62 | 14,12 | 1,15% | 28.051,00 |
| 15.05.2025 | 14,08 | 14,20 | 13,74 | 13,96 | -1,83% | 31.398,00 |
| 14.05.2025 | 14,28 | 14,40 | 14,04 | 14,22 | -0,42% | 15.339,00 |
| 13.05.2025 | 14,10 | 14,38 | 14,04 | 14,28 | 0,56% | 13.075,00 |
| 12.05.2025 | 14,40 | 14,80 | 13,94 | 14,20 | 0,00% | 36.373,00 |
| 09.05.2025 | 13,88 | 14,28 | 13,66 | 14,20 | 3,50% | 45.544,00 |
| 08.05.2025 | 13,78 | 13,96 | 13,50 | 13,72 | -1,29% | 26.145,00 |
| 07.05.2025 | 13,90 | 13,96 | 13,76 | 13,90 | 0,14% | 18.886,00 |
| 06.05.2025 | 13,84 | 13,90 | 13,50 | 13,88 | 0,43% | 16.918,00 |
| 05.05.2025 | 13,92 | 13,92 | 13,68 | 13,82 | -0,29% | 12.565,00 |
| 02.05.2025 | 13,54 | 13,96 | 13,46 | 13,86 | 2,36% | 23.999,00 |
| 30.04.2025 | 13,72 | 13,72 | 13,30 | 13,54 | -1,46% | 27.577,00 |
| 29.04.2025 | 13,86 | 14,00 | 13,60 | 13,74 | 0,00% | 14.530,00 |
| 28.04.2025 | 13,76 | 14,06 | 13,66 | 13,74 | 0,00% | 20.317,00 |
| 25.04.2025 | 13,62 | 13,88 | 13,56 | 13,74 | 1,48% | 12.675,00 |
| 24.04.2025 | 13,80 | 13,80 | 13,48 | 13,54 | -2,03% | 13.635,00 |
| 23.04.2025 | 13,86 | 14,10 | 13,68 | 13,82 | 1,17% | 16.355,00 |
| 22.04.2025 | 13,54 | 13,80 | 13,12 | 13,66 | -0,29% | 8.097,00 |
| 17.04.2025 | 13,60 | 13,70 | 13,44 | 13,70 | 1,48% | 8.882,00 |
| 16.04.2025 | 13,56 | 13,58 | 13,42 | 13,50 | -1,46% | 14.921,00 |
| 15.04.2025 | 13,46 | 13,72 | 13,14 | 13,70 | 1,63% | 18.282,00 |
| 14.04.2025 | 13,28 | 13,48 | 13,14 | 13,48 | 2,12% | 14.047,00 |
| 11.04.2025 | 13,10 | 13,40 | 12,86 | 13,20 | 1,07% | 18.856,00 |
| 10.04.2025 | 14,20 | 14,20 | 12,76 | 13,06 | -7,11% | 54.589,00 |
| 09.04.2025 | 13,50 | 14,20 | 12,96 | 14,06 | 6,03% | 35.423,00 |
| 08.04.2025 | 13,54 | 14,22 | 13,26 | 13,26 | -2,93% | 49.379,00 |
| 07.04.2025 | 12,52 | 13,94 | 11,90 | 13,66 | 5,89% | 77.628,00 |
| 04.04.2025 | 13,42 | 13,66 | 12,56 | 12,90 | -4,59% | 96.540,00 |
| 03.04.2025 | 13,48 | 14,36 | 13,34 | 13,52 | -0,44% | 52.960,00 |
| 02.04.2025 | 13,92 | 13,92 | 13,50 | 13,58 | -1,74% | 9.479,00 |
| 01.04.2025 | 13,48 | 13,94 | 13,48 | 13,82 | 1,47% | 16.711,00 |
| 31.03.2025 | 13,76 | 13,76 | 13,36 | 13,62 | -1,87% | 48.254,00 |
| 28.03.2025 | 13,90 | 13,92 | 13,72 | 13,88 | -0,72% | 46.044,00 |
| 27.03.2025 | 14,12 | 14,32 | 13,90 | 13,98 | -2,51% | 41.453,00 |
| 26.03.2025 | 14,40 | 14,46 | 14,26 | 14,34 | -0,97% | 16.897,00 |
| 25.03.2025 | 14,28 | 14,60 | 14,12 | 14,48 | 2,40% | 50.526,00 |
| 24.03.2025 | 14,10 | 14,28 | 14,02 | 14,14 | 0,57% | 23.218,00 |
| 21.03.2025 | 14,32 | 14,32 | 13,90 | 14,06 | -1,26% | 34.116,00 |
| 20.03.2025 | 14,32 | 14,36 | 13,98 | 14,24 | -0,70% | 27.920,00 |
| 19.03.2025 | 14,74 | 14,92 | 13,96 | 14,34 | -1,65% | 52.985,00 |
| 18.03.2025 | 14,02 | 14,72 | 14,02 | 14,58 | 3,99% | 78.639,00 |
| 17.03.2025 | 13,90 | 14,20 | 13,84 | 14,02 | 0,72% | 73.443,00 |
| 14.03.2025 | 13,92 | 14,26 | 13,50 | 13,92 | 0,14% | 120.656,00 |
| 13.03.2025 | 17,20 | 17,48 | 13,42 | 13,90 | -18,62% | 385.535,00 |
| 12.03.2025 | 17,16 | 17,40 | 17,00 | 17,08 | -0,93% | 23.240,00 |
| 11.03.2025 | 17,74 | 18,00 | 17,20 | 17,24 | -1,03% | 13.313,00 |
| 10.03.2025 | 18,04 | 18,34 | 17,42 | 17,42 | -3,33% | 33.557,00 |
| 07.03.2025 | 18,22 | 18,26 | 17,80 | 18,02 | -1,42% | 18.527,00 |
| 06.03.2025 | 17,74 | 18,40 | 17,72 | 18,28 | 3,16% | 51.641,00 |
| 05.03.2025 | 17,00 | 17,86 | 17,00 | 17,72 | 3,14% | 21.845,00 |
| 04.03.2025 | 17,62 | 17,62 | 16,66 | 17,18 | -2,05% | 49.171,00 |
| 03.03.2025 | 17,48 | 17,86 | 17,30 | 17,54 | 2,33% | 18.769,00 |
| 28.02.2025 | 17,14 | 17,28 | 16,76 | 17,14 | 0,00% | 19.521,00 |
| 27.02.2025 | 17,56 | 17,72 | 17,08 | 17,14 | -2,28% | 32.126,00 |
| 26.02.2025 | 17,38 | 17,76 | 17,38 | 17,54 | 0,92% | 13.362,00 |
| 25.02.2025 | 17,30 | 17,54 | 17,22 | 17,38 | -0,57% | 18.363,00 |
| 24.02.2025 | 17,38 | 17,78 | 17,30 | 17,48 | 0,81% | 19.707,00 |
| 21.02.2025 | 17,36 | 17,56 | 17,22 | 17,34 | 0,12% | 5.564,00 |
| 20.02.2025 | 16,98 | 17,56 | 16,98 | 17,32 | 1,29% | 19.180,00 |
| 19.02.2025 | 17,50 | 17,68 | 16,92 | 17,10 | -2,40% | 29.175,00 |
| 18.02.2025 | 17,16 | 17,58 | 16,92 | 17,52 | 2,58% | 25.677,00 |
| 17.02.2025 | 16,66 | 17,26 | 16,62 | 17,08 | 2,28% | 37.528,00 |
| 14.02.2025 | 16,48 | 16,70 | 16,32 | 16,70 | 2,96% | 18.842,00 |
| 13.02.2025 | 16,34 | 16,46 | 16,20 | 16,22 | -0,49% | 16.540,00 |
| 12.02.2025 | 16,26 | 16,42 | 16,08 | 16,30 | 0,12% | 24.439,00 |
| 11.02.2025 | 16,22 | 16,28 | 16,04 | 16,28 | 0,37% | 13.715,00 |
| 10.02.2025 | 16,40 | 16,42 | 16,16 | 16,22 | -1,22% | 18.277,00 |
| 07.02.2025 | 16,32 | 16,54 | 16,12 | 16,42 | 0,61% | 28.930,00 |
| 06.02.2025 | 16,30 | 16,72 | 16,24 | 16,32 | -0,37% | 37.364,00 |
| 05.02.2025 | 16,40 | 16,52 | 16,26 | 16,38 | -0,73% | 20.796,00 |